南芯科技 sh.688484
49.29
+8.74%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 45.80 | 52.88 | 45.36 | 51.76 | +12.62% | 10.53 | 7.27% |
| 2025-08-19 | 47.60 | 47.70 | 45.92 | 45.96 | -2.73% | 4.05 | 2.97% |
| 2025-08-18 | 48.49 | 48.70 | 46.50 | 47.25 | -0.94% | 4.05 | 2.91% |
| 2025-08-15 | 44.60 | 48.00 | 44.15 | 47.70 | +6.71% | 5.61 | 4.10% |
| 2025-08-14 | 46.44 | 46.44 | 44.31 | 44.70 | -3.29% | 4.56 | 3.45% |
| 2025-08-13 | 44.73 | 46.97 | 44.49 | 46.22 | +3.05% | 4.32 | 3.21% |
| 2025-08-12 | 44.65 | 45.10 | 43.88 | 44.85 | -0.33% | 3.23 | 2.47% |
| 2025-08-11 | 43.99 | 46.28 | 43.76 | 45.00 | +2.30% | 5.99 | 4.50% |
| 2025-08-08 | 43.93 | 44.67 | 43.15 | 43.99 | -2.11% | 4.40 | 3.42% |
| 2025-08-07 | 41.10 | 45.19 | 40.76 | 44.94 | +9.10% | 8.73 | 6.78% |
| 2025-08-06 | 40.80 | 41.57 | 39.61 | 41.19 | -0.99% | 3.67 | 3.06% |
| 2025-08-05 | 42.30 | 43.18 | 40.24 | 41.60 | +3.48% | 6.05 | 4.97% |
| 2025-08-04 | 39.97 | 40.66 | 39.53 | 40.20 | +0.12% | 3.45 | 2.94% |
| 2025-08-01 | 38.60 | 40.30 | 37.90 | 40.15 | +4.94% | 5.01 | 4.32% |
| 2025-07-31 | 37.56 | 39.30 | 37.41 | 38.26 | +0.05% | 2.95 | 2.59% |
| 2025-07-30 | 38.53 | 38.87 | 37.94 | 38.24 | -1.11% | 1.75 | 1.55% |
| 2025-07-29 | 37.66 | 39.25 | 37.50 | 38.67 | +2.41% | 2.61 | 2.30% |
| 2025-07-28 | 37.60 | 38.09 | 37.30 | 37.76 | +1.02% | 2.01 | 1.82% |
| 2025-07-25 | 37.05 | 37.50 | 36.62 | 37.38 | +0.97% | 1.26 | 1.16% |
| 2025-07-24 | 36.83 | 37.50 | 36.64 | 37.02 | +0.79% | 1.46 | 1.34% |